Echtzeit-Aktienkurs Equinox Gold Corp.
Bid:
Ask:
Aktienkurse zur Equinox Gold Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,35 | 6,44 | 6,26 | 6,44 | 2,88% | 14.615.070,00 |
| 08.05.2025 | 6,25 | 6,43 | 6,06 | 6,26 | -8,35% | 24.794.493,00 |
| 07.05.2025 | 6,69 | 6,92 | 6,68 | 6,83 | -1,01% | 12.434.386,00 |
| 06.05.2025 | 6,68 | 6,91 | 6,61 | 6,90 | 5,83% | 16.769.765,00 |
| 05.05.2025 | 6,47 | 6,56 | 6,32 | 6,52 | 3,99% | 15.030.699,00 |
| 02.05.2025 | 6,41 | 6,44 | 6,17 | 6,27 | -1,26% | 9.856.508,00 |
| 01.05.2025 | 6,50 | 6,55 | 6,33 | 6,35 | -5,22% | 11.221.069,00 |
| 30.04.2025 | 6,55 | 6,73 | 6,51 | 6,70 | 1,21% | 10.200.595,00 |
| 29.04.2025 | 6,63 | 6,68 | 6,53 | 6,62 | -0,75% | 6.886.315,00 |
| 28.04.2025 | 6,68 | 6,70 | 6,55 | 6,67 | -0,60% | 6.518.091,00 |
| 25.04.2025 | 6,61 | 6,74 | 6,60 | 6,71 | -1,32% | 6.513.752,00 |
| 24.04.2025 | 6,80 | 6,86 | 6,54 | 6,80 | 1,95% | 8.667.861,00 |
| 23.04.2025 | 6,56 | 6,73 | 6,55 | 6,67 | -2,20% | 11.716.598,00 |
| 22.04.2025 | 7,08 | 7,08 | 6,75 | 6,82 | -2,99% | 14.898.627,00 |
| 21.04.2025 | 7,33 | 7,45 | 6,90 | 7,03 | 0,29% | 12.767.849,00 |
| 17.04.2025 | 7,21 | 7,24 | 6,93 | 7,01 | -3,71% | 10.641.718,00 |
| 16.04.2025 | 7,24 | 7,37 | 7,07 | 7,28 | 4,60% | 16.594.963,00 |
| 15.04.2025 | 6,97 | 7,00 | 6,88 | 6,96 | 0,72% | 7.766.484,00 |
| 14.04.2025 | 6,72 | 7,09 | 6,70 | 6,91 | 1,32% | 14.419.211,00 |
| 11.04.2025 | 6,85 | 6,93 | 6,73 | 6,82 | 5,08% | 16.914.687,00 |
| 10.04.2025 | 6,34 | 6,64 | 6,28 | 6,49 | 3,84% | 22.469.134,00 |
| 09.04.2025 | 5,97 | 6,34 | 5,76 | 6,25 | 9,84% | 15.499.372,00 |
| 08.04.2025 | 6,06 | 6,07 | 5,62 | 5,69 | -1,22% | 18.774.993,00 |
| 07.04.2025 | 5,78 | 6,15 | 5,59 | 5,76 | -4,16% | 29.394.329,00 |
| 04.04.2025 | 6,36 | 6,45 | 5,96 | 6,01 | -8,38% | 20.071.605,00 |
| 03.04.2025 | 6,30 | 6,82 | 6,26 | 6,56 | -0,61% | 14.840.256,00 |
| 02.04.2025 | 6,72 | 6,73 | 6,56 | 6,60 | -1,64% | 8.737.973,00 |
| 01.04.2025 | 6,86 | 6,90 | 6,55 | 6,71 | -2,47% | 13.305.364,00 |
| 31.03.2025 | 6,97 | 6,97 | 6,69 | 6,88 | 0,15% | 10.519.425,00 |
| 28.03.2025 | 7,15 | 7,24 | 6,86 | 6,87 | -3,24% | 12.677.004,00 |
| 27.03.2025 | 6,94 | 7,13 | 6,93 | 7,10 | 3,95% | 12.380.940,00 |
| 26.03.2025 | 7,05 | 7,05 | 6,82 | 6,83 | -2,43% | 8.714.342,00 |
| 25.03.2025 | 6,92 | 7,08 | 6,86 | 7,00 | 3,40% | 11.750.538,00 |
| 24.03.2025 | 6,86 | 6,89 | 6,74 | 6,77 | -1,02% | 9.136.860,00 |
| 21.03.2025 | 6,85 | 6,89 | 6,70 | 6,84 | -2,29% | 7.006.132,00 |
| 20.03.2025 | 6,82 | 7,02 | 6,75 | 7,00 | 1,01% | 9.787.200,00 |
| 19.03.2025 | 6,93 | 7,02 | 6,85 | 6,93 | -0,14% | 9.028.282,00 |
| 18.03.2025 | 7,15 | 7,17 | 6,86 | 6,94 | -0,72% | 11.912.850,00 |
| 17.03.2025 | 6,75 | 6,99 | 6,75 | 6,99 | 3,71% | 14.149.124,00 |
| 14.03.2025 | 6,97 | 6,97 | 6,70 | 6,74 | -0,59% | 12.163.604,00 |
| 13.03.2025 | 6,67 | 6,86 | 6,62 | 6,78 | 2,42% | 15.712.142,00 |
| 12.03.2025 | 6,54 | 6,64 | 6,48 | 6,62 | 0,76% | 8.976.111,00 |
| 11.03.2025 | 6,41 | 6,60 | 6,36 | 6,57 | 4,95% | 10.655.645,00 |
| 10.03.2025 | 6,58 | 6,65 | 6,15 | 6,26 | -6,01% | 8.234.458,00 |
| 07.03.2025 | 6,51 | 6,74 | 6,43 | 6,66 | 2,46% | 6.719.117,00 |
| 06.03.2025 | 6,62 | 6,64 | 6,45 | 6,50 | -2,40% | 8.607.947,00 |
| 05.03.2025 | 6,37 | 6,69 | 6,37 | 6,66 | 4,23% | 7.528.326,00 |
| 04.03.2025 | 6,61 | 6,70 | 6,26 | 6,39 | -1,39% | 7.815.273,00 |
| 03.03.2025 | 6,58 | 6,65 | 6,47 | 6,48 | 0,93% | 11.245.290,00 |
| 28.02.2025 | 6,20 | 6,42 | 6,19 | 6,42 | 2,56% | 7.063.793,00 |
| 27.02.2025 | 6,28 | 6,46 | 6,19 | 6,26 | -2,03% | 8.928.743,00 |
| 26.02.2025 | 6,47 | 6,49 | 6,35 | 6,39 | -1,39% | 12.580.256,00 |
| 25.02.2025 | 6,81 | 6,82 | 6,41 | 6,48 | -4,71% | 6.905.788,00 |
| 24.02.2025 | 6,93 | 6,93 | 6,58 | 6,80 | -0,29% | 8.514.080,00 |
| 21.02.2025 | 7,09 | 7,09 | 6,80 | 6,82 | -4,75% | 8.586.869,00 |
| 20.02.2025 | 6,42 | 7,22 | 6,38 | 7,16 | 5,29% | 11.352.928,00 |
| 19.02.2025 | 6,98 | 7,00 | 6,80 | 6,80 | -2,86% | 5.705.885,00 |
| 18.02.2025 | 6,90 | 7,06 | 6,82 | 7,00 | 3,24% | 4.746.549,00 |
| 14.02.2025 | 7,03 | 7,09 | 6,72 | 6,78 | -3,28% | 6.501.902,00 |
| 13.02.2025 | 7,00 | 7,06 | 6,90 | 7,01 | 0,14% | 5.196.238,00 |
| 12.02.2025 | 6,69 | 7,03 | 6,68 | 7,00 | 4,32% | 8.665.408,00 |
| 11.02.2025 | 6,76 | 6,83 | 6,63 | 6,71 | -2,19% | 8.858.016,00 |
| 10.02.2025 | 6,86 | 6,94 | 6,74 | 6,86 | 3,47% | 7.150.711,00 |
| 07.02.2025 | 6,74 | 6,80 | 6,58 | 6,63 | -0,90% | 8.065.177,00 |
| 06.02.2025 | 6,66 | 6,72 | 6,53 | 6,69 | 0,45% | 6.597.623,00 |
| 05.02.2025 | 6,67 | 6,86 | 6,60 | 6,66 | 0,76% | 11.843.882,00 |
| 04.02.2025 | 6,64 | 6,65 | 6,45 | 6,61 | 0,61% | 9.576.541,00 |
| 03.02.2025 | 6,11 | 6,65 | 6,06 | 6,57 | 8,24% | 15.455.470,00 |
| 31.01.2025 | 6,23 | 6,27 | 6,02 | 6,07 | -2,10% | 5.136.133,00 |
| 30.01.2025 | 6,08 | 6,37 | 6,05 | 6,20 | 4,03% | 8.804.949,00 |
| 29.01.2025 | 5,83 | 6,05 | 5,81 | 5,96 | 2,05% | 11.332.096,00 |
| 28.01.2025 | 5,70 | 5,94 | 5,64 | 5,84 | 3,00% | 7.259.564,00 |
| 27.01.2025 | 5,75 | 5,79 | 5,61 | 5,67 | -3,41% | 8.334.012,00 |
| 24.01.2025 | 5,79 | 5,97 | 5,77 | 5,87 | 3,53% | 4.379.091,00 |
| 23.01.2025 | 5,58 | 5,79 | 5,57 | 5,67 | -0,35% | 7.584.375,00 |
| 22.01.2025 | 5,86 | 5,86 | 5,67 | 5,69 | -2,07% | 6.988.814,00 |
| 21.01.2025 | 5,93 | 6,03 | 5,79 | 5,81 | -0,51% | 7.021.496,00 |
| 17.01.2025 | 5,81 | 5,95 | 5,73 | 5,84 | -0,34% | 5.602.844,00 |
| 16.01.2025 | 6,04 | 6,15 | 5,85 | 5,86 | -2,01% | 7.084.435,00 |
| 15.01.2025 | 6,10 | 6,12 | 5,86 | 5,98 | 0,00% | 5.198.902,00 |
| 14.01.2025 | 5,90 | 6,07 | 5,85 | 5,98 | 2,57% | 6.414.111,00 |
| 13.01.2025 | 6,00 | 6,02 | 5,79 | 5,83 | -4,43% | 6.555.309,00 |
| 10.01.2025 | 6,00 | 6,14 | 5,98 | 6,10 | 5,17% | 11.514.168,00 |
| 08.01.2025 | 5,35 | 5,83 | 5,35 | 5,80 | 9,85% | 11.332.151,00 |
| 07.01.2025 | 5,20 | 5,33 | 5,17 | 5,28 | 3,73% | 5.995.006,00 |
| 06.01.2025 | 5,21 | 5,27 | 5,04 | 5,09 | -1,93% | 6.837.605,00 |
| 03.01.2025 | 5,32 | 5,32 | 5,19 | 5,19 | -2,26% | 4.246.378,00 |
| 02.01.2025 | 5,12 | 5,35 | 5,11 | 5,31 | 5,78% | 3.919.382,00 |
| 31.12.2024 | 4,97 | 5,06 | 4,95 | 5,02 | 1,01% | 4.003.801,00 |
| 30.12.2024 | 5,05 | 5,07 | 4,95 | 4,97 | -3,12% | 3.616.151,00 |
| 27.12.2024 | 5,04 | 5,14 | 5,00 | 5,13 | 0,20% | 3.826.872,00 |
| 26.12.2024 | 5,07 | 5,15 | 5,05 | 5,12 | 0,99% | 2.409.652,00 |
| 24.12.2024 | 5,17 | 5,17 | 5,05 | 5,07 | -0,98% | 1.598.740,00 |
| 23.12.2024 | 5,13 | 5,17 | 5,08 | 5,12 | -0,78% | 3.242.104,00 |
| 20.12.2024 | 5,06 | 5,30 | 5,05 | 5,16 | 1,98% | 6.245.831,00 |
| 19.12.2024 | 5,20 | 5,23 | 5,02 | 5,06 | -1,75% | 5.345.209,00 |
| 18.12.2024 | 5,33 | 5,44 | 5,10 | 5,15 | -3,74% | 4.639.984,00 |
| 17.12.2024 | 5,40 | 5,43 | 5,28 | 5,35 | -2,37% | 4.591.124,00 |
| 16.12.2024 | 5,55 | 5,60 | 5,46 | 5,48 | -0,90% | 4.066.254,00 |
| 13.12.2024 | 5,75 | 5,76 | 5,47 | 5,53 | -4,16% | 4.824.046,00 |